Cheer Time

3229
🏛️ taiwan →
15.60
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.45 15.80 15.45 15.80 0.0M
2023-12-28 15.70 15.70 15.50 15.55 0.0M
2023-12-27 15.35 15.80 15.35 15.75 0.1M
2023-12-26 15.55 15.60 15.20 15.20 0.1M
2023-12-25 16.05 16.05 15.40 15.55 0.1M
2023-12-22 16.25 16.30 16.00 16.05 0.1M
2023-12-21 16.45 16.55 16.25 16.25 0.1M
2023-12-20 16.75 16.90 16.40 16.45 0.2M
2023-12-19 16.00 16.80 15.80 16.60 0.1M
2023-12-18 16.00 16.05 15.70 15.70 0.0M
2023-12-15 16.20 16.20 15.90 15.90 0.1M
2023-12-14 16.90 17.20 16.10 16.15 0.1M
2023-12-13 16.10 16.80 15.70 16.70 0.2M
2023-12-12 16.30 16.30 16.05 16.10 0.1M
2023-12-11 17.40 17.45 16.30 16.30 0.3M
2023-12-08 18.95 18.95 17.20 17.80 0.3M
2023-12-07 17.80 18.90 17.70 18.45 0.9M
2023-12-06 16.00 17.70 15.80 17.70 0.8M
2023-12-05 14.90 16.10 14.90 16.10 0.4M
2023-12-04 14.60 14.65 14.60 14.65 0.1M
2023-12-01 14.65 14.70 14.50 14.60 0.1M
2023-11-30 14.70 14.70 14.45 14.45 0.1M
2023-11-29 14.40 14.50 14.35 14.50 0.0M
2023-11-28 14.45 14.50 14.35 14.50 0.0M
2023-11-27 14.40 14.50 14.40 14.45 0.0M
2023-11-24 14.50 14.50 14.40 14.40 0.0M
2023-11-23 14.50 14.60 14.45 14.50 0.0M
2023-11-22 14.50 14.65 14.40 14.50 0.0M
2023-11-21 14.45 14.60 14.30 14.50 0.1M
2023-11-20 14.20 14.30 14.20 14.30 0.0M
2023-11-17 14.25 14.25 14.20 14.20 0.0M
2023-11-16 14.45 14.45 14.20 14.35 0.0M
2023-11-15 14.50 14.50 14.20 14.40 0.0M
2023-11-14 14.20 14.40 14.20 14.40 0.0M
2023-11-13 14.20 14.35 14.20 14.35 0.0M
2023-11-10 14.45 14.45 14.20 14.35 0.0M
2023-11-09 14.25 14.25 14.20 14.25 0.0M
2023-11-08 14.25 14.50 14.25 14.50 0.0M
2023-11-07 14.50 14.50 14.50 14.50 0.0M
2023-11-06 14.40 14.50 14.25 14.50 0.0M
2023-11-03 14.30 14.45 14.25 14.40 0.0M
2023-11-02 14.50 14.50 14.45 14.45 0.0M
2023-11-01 14.25 14.50 14.20 14.50 0.0M
2023-10-31 14.20 14.45 14.20 14.45 0.0M
2023-10-30 14.50 14.70 14.40 14.40 0.0M
2023-10-27 14.20 14.60 14.20 14.50 0.0M
2023-10-26 14.20 14.20 14.20 14.20 0.0M
2023-10-25 14.30 14.50 14.30 14.35 0.0M
2023-10-24 14.20 14.55 14.20 14.55 0.0M
2023-10-23 14.40 14.60 14.30 14.50 0.0M
2023-10-20 14.20 14.40 14.15 14.35 0.0M
2023-10-19 14.25 14.35 14.15 14.35 0.0M
2023-10-18 14.20 14.45 14.10 14.35 0.0M
2023-10-17 14.20 14.30 14.20 14.30 0.0M
2023-10-16 14.20 14.60 14.20 14.60 0.0M
2023-10-13 14.15 14.65 14.15 14.20 0.1M
2023-10-12 14.25 14.25 14.20 14.20 0.0M
2023-10-11 14.25 14.70 14.20 14.30 0.0M
2023-10-06 14.50 14.55 14.35 14.35 0.0M
2023-10-05 14.25 14.45 14.20 14.35 0.0M
2023-10-04 14.25 14.30 14.15 14.20 0.0M
2023-10-03 14.35 14.35 14.30 14.30 0.0M
2023-10-02 14.40 14.40 14.35 14.35 0.0M
2023-09-28 14.65 14.65 14.40 14.40 0.0M
2023-09-27 14.65 14.70 14.65 14.70 0.0M
2023-09-26 14.45 14.65 14.40 14.65 0.0M
2023-09-25 14.70 14.70 14.60 14.60 0.0M
2023-09-22 14.55 14.90 14.50 14.70 0.1M
2023-09-21 14.55 14.70 14.50 14.55 0.0M
2023-09-20 14.65 14.75 14.60 14.75 0.0M
2023-09-19 14.90 14.90 14.65 14.70 0.0M
2023-09-18 15.00 15.00 14.80 14.80 0.0M
2023-09-15 15.00 15.00 14.85 14.90 0.0M
2023-09-14 15.00 15.00 14.70 15.00 0.1M
2023-09-13 14.60 14.70 14.40 14.70 0.1M
2023-09-12 14.45 15.00 14.45 14.55 0.1M
2023-09-11 14.30 14.50 14.10 14.45 0.1M
2023-09-08 14.50 14.50 14.25 14.25 0.0M
2023-09-07 14.25 14.30 14.20 14.20 0.0M
2023-09-06 14.50 14.50 14.30 14.40 0.0M
2023-09-05 14.40 14.80 14.25 14.55 0.1M
2023-09-04 14.20 14.80 14.20 14.40 0.2M
2023-09-01 14.10 15.25 14.05 15.20 0.5M
2023-08-31 14.00 14.00 13.80 13.90 0.0M
2023-08-30 13.65 13.95 13.65 13.85 0.0M
2023-08-29 13.85 13.85 13.65 13.65 0.0M
2023-08-28 14.50 14.50 13.85 13.85 0.0M
2023-08-25 13.70 13.80 13.65 13.70 0.0M
2023-08-24 13.90 14.15 13.90 14.00 0.0M
2023-08-23 14.05 14.05 13.90 13.90 0.0M
2023-08-22 13.85 14.20 13.85 14.05 0.0M
2023-08-21 14.30 14.30 13.45 14.05 0.0M
2023-08-18 14.45 14.70 14.30 14.35 0.1M
2023-08-17 14.40 14.50 14.40 14.45 0.0M
2023-08-16 14.40 14.40 14.35 14.35 0.0M
2023-08-15 14.20 14.40 14.15 14.35 0.0M
2023-08-14 15.60 15.60 14.15 14.25 0.1M
2023-08-11 16.00 16.00 15.65 15.65 0.0M
2023-08-10 16.30 16.30 16.05 16.10 0.0M
2023-08-09 16.60 16.60 16.35 16.35 0.0M
2023-08-08 16.65 16.75 16.60 16.60 0.1M
2023-08-07 16.80 16.80 16.35 16.65 0.1M
2023-08-04 18.00 18.00 17.20 17.35 0.2M
2023-08-02 17.10 18.70 17.00 18.70 0.3M
2023-08-01 17.40 17.40 16.90 17.00 0.0M
2023-07-31 17.05 17.05 16.90 16.90 0.0M
2023-07-28 16.85 16.95 16.85 16.90 0.0M
2023-07-27 17.45 17.45 16.80 17.05 0.1M
2023-07-26 17.50 17.50 16.45 17.30 0.0M
2023-07-25 17.60 17.75 17.60 17.70 0.0M
2023-07-24 17.85 17.90 17.80 17.80 0.0M
2023-07-21 18.00 18.00 17.95 18.00 0.0M
2023-07-20 18.00 18.05 18.00 18.05 0.0M
2023-07-19 18.10 18.10 17.90 18.00 0.0M
2023-07-18 18.40 18.75 18.35 18.35 0.0M
2023-07-17 18.75 18.75 18.50 18.50 0.0M
2023-07-14 18.70 18.75 18.30 18.75 0.0M
2023-07-13 18.75 18.75 18.60 18.60 0.0M
2023-07-12 18.30 18.60 18.30 18.60 0.0M
2023-07-11 18.30 18.40 18.30 18.30 0.0M
2023-07-10 18.65 18.70 18.50 18.60 0.0M
2023-07-07 18.95 18.95 18.80 18.80 0.0M
2023-07-06 19.05 19.45 19.00 19.05 0.0M
2023-07-05 19.25 19.35 19.10 19.10 0.0M
2023-07-04 18.50 19.30 18.50 19.25 0.0M
2023-07-03 18.45 18.50 18.20 18.50 0.0M
2023-06-30 18.20 18.70 18.20 18.45 0.1M
2023-06-29 18.80 18.80 18.75 18.80 0.0M
2023-06-28 18.45 18.45 18.20 18.40 0.0M
2023-06-27 19.05 19.05 18.10 18.40 0.1M
2023-06-26 19.30 19.30 18.90 19.05 0.1M
2023-06-21 19.15 19.40 19.15 19.40 0.0M
2023-06-20 19.15 19.40 19.15 19.40 0.0M
2023-06-19 19.10 19.30 19.10 19.15 0.0M
2023-06-16 19.35 19.40 19.20 19.30 0.0M
2023-06-15 19.15 19.40 19.15 19.40 0.0M
2023-06-14 19.15 19.40 19.15 19.40 0.0M
2023-06-13 19.30 19.45 19.00 19.25 0.1M
2023-06-12 19.50 19.50 19.30 19.40 0.0M
2023-06-09 19.85 19.85 19.40 19.50 0.0M
2023-06-08 19.60 19.75 19.45 19.45 0.0M
2023-06-07 19.50 19.95 19.50 19.60 0.0M
2023-06-06 19.90 19.90 19.60 19.60 0.0M
2023-06-05 19.80 19.80 19.70 19.70 0.0M
2023-06-02 20.00 20.00 19.60 19.70 0.0M
2023-06-01 19.15 19.40 19.15 19.40 0.0M
2023-05-31 19.20 19.25 19.20 19.25 0.0M
2023-05-30 19.40 19.40 19.10 19.20 0.0M
2023-05-29 19.40 19.50 19.40 19.40 0.0M
2023-05-26 19.30 19.30 18.90 19.30 0.2M
2023-05-25 19.25 19.25 19.25 19.25 0.0M
2023-05-24 19.25 19.25 19.20 19.20 0.0M
2023-05-23 19.30 19.30 19.30 19.30 0.0M
2023-05-22 19.65 19.65 19.25 19.25 0.0M
2023-05-19 19.30 19.35 19.20 19.35 0.0M
2023-05-18 19.95 19.95 19.40 19.45 0.0M
2023-05-17 19.40 19.65 19.40 19.50 0.0M
2023-05-16 19.85 19.85 18.90 19.40 0.3M
2023-05-15 19.80 19.80 19.80 19.80 0.0M
2023-05-12 19.80 19.80 19.80 19.80 0.0M
2023-05-11 20.25 20.25 19.90 19.95 0.0M
2023-05-10 19.70 19.85 19.55 19.85 0.0M
2023-05-09 19.65 19.70 19.60 19.70 0.0M
2023-05-08 19.60 19.75 19.55 19.60 0.0M
2023-05-05 19.60 19.60 19.55 19.60 0.0M
2023-05-04 19.75 19.75 19.60 19.60 0.0M
2023-05-03 20.20 20.40 19.80 19.80 0.0M
2023-05-02 19.70 19.80 19.55 19.75 0.0M
2023-04-28 19.50 19.50 19.40 19.50 0.0M
2023-04-27 19.40 19.45 19.40 19.45 0.0M
2023-04-26 19.40 19.40 19.35 19.40 0.0M
2023-04-25 19.55 19.55 19.40 19.40 0.0M
2023-04-24 19.60 19.60 19.55 19.55 0.0M
2023-04-21 19.65 19.65 19.60 19.60 0.0M
2023-04-20 19.80 19.80 19.65 19.65 0.0M
2023-04-19 19.90 19.90 19.75 19.75 0.0M
2023-04-18 19.95 20.00 19.80 19.85 0.1M
2023-04-17 20.05 20.15 19.85 19.95 0.0M
2023-04-14 20.00 20.05 19.85 20.00 0.1M
2023-04-13 20.30 20.30 19.90 20.05 0.1M
2023-04-12 20.95 20.95 20.30 20.40 0.2M
2023-04-11 20.15 21.30 20.10 20.75 0.2M
2023-04-10 20.30 20.30 20.05 20.15 0.0M
2023-04-07 20.40 20.40 20.05 20.25 0.0M
2023-04-06 20.00 20.10 19.95 20.00 0.0M
2023-03-31 20.30 20.30 19.85 20.00 0.0M
2023-03-30 20.25 20.25 19.70 19.80 0.0M
2023-03-29 20.15 20.15 19.75 19.75 0.0M
2023-03-28 19.80 19.80 19.70 19.70 0.0M
2023-03-27 20.05 20.05 19.85 19.85 0.0M
2023-03-24 19.80 20.05 19.65 20.05 0.0M
2023-03-23 19.95 19.95 19.90 19.90 0.0M
2023-03-22 19.95 20.00 19.90 19.95 0.0M
2023-03-21 19.75 19.85 19.55 19.85 0.0M
2023-03-20 19.70 19.85 19.65 19.75 0.0M
2023-03-17 19.80 19.80 19.65 19.80 0.0M
2023-03-16 20.15 20.15 19.80 19.80 0.0M
2023-03-15 20.60 20.60 19.95 19.95 0.1M
2023-03-14 21.80 21.80 20.30 20.65 0.1M
2023-03-13 19.65 21.60 19.55 20.80 0.3M
2023-03-10 19.60 19.75 19.60 19.75 0.0M
2023-03-09 19.90 19.90 19.60 19.75 0.1M
2023-03-08 19.55 19.70 19.50 19.70 0.1M
2023-03-07 19.45 19.75 19.40 19.70 0.0M
2023-03-06 19.60 19.60 19.45 19.45 0.0M
2023-03-03 19.70 19.70 19.50 19.60 0.0M
2023-03-02 19.40 19.75 19.40 19.65 0.0M
2023-03-01 19.80 19.80 19.35 19.60 0.0M
2023-02-24 19.70 19.75 19.45 19.70 0.0M
2023-02-23 19.75 19.75 19.70 19.75 0.0M
2023-02-22 19.40 19.85 19.35 19.85 0.0M
2023-02-21 19.70 19.75 19.50 19.65 0.0M
2023-02-20 19.60 19.75 19.55 19.75 0.0M
2023-02-17 19.40 19.60 19.40 19.50 0.0M
2023-02-16 19.40 19.60 19.40 19.60 0.0M
2023-02-15 19.50 19.50 19.40 19.40 0.0M
2023-02-14 19.90 19.90 19.75 19.75 0.0M
2023-02-13 19.80 19.80 19.35 19.55 0.0M
2023-02-10 19.65 19.65 19.40 19.40 0.0M
2023-02-08 19.65 19.80 19.60 19.80 0.1M
2023-02-07 19.80 19.80 19.65 19.70 0.0M
2023-02-06 19.70 19.80 19.65 19.80 0.0M
2023-02-03 19.80 19.85 19.65 19.85 0.0M
2023-02-02 20.35 20.35 19.90 19.95 0.0M
2023-02-01 20.50 20.50 19.60 19.95 0.0M
2023-01-31 20.05 20.10 19.60 19.90 0.1M
2023-01-30 21.30 21.30 19.85 20.15 0.1M
2023-01-17 19.40 19.55 19.40 19.55 0.0M
2023-01-16 19.35 19.50 19.35 19.40 0.0M
2023-01-13 19.40 19.40 19.35 19.35 0.0M
2023-01-12 19.95 19.95 19.50 19.50 0.0M
2023-01-11 19.90 19.90 19.60 19.65 0.0M
2023-01-10 19.40 19.45 19.40 19.45 0.0M
2023-01-09 19.45 19.50 19.45 19.50 0.0M
2023-01-06 19.40 19.45 19.40 19.40 0.0M
2023-01-05 19.35 19.50 19.35 19.50 0.0M
2023-01-04 19.35 19.40 19.15 19.30 0.0M
2023-01-03 19.50 19.50 19.35 19.35 0.0M